Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	14.94	15.24	14.92	15.12	1,255,109	+0.20(+1.35%)
Aug 30, 2011	14.76	15.01	14.64	14.92	1,098,132	+0.18(+1.19%)
Aug 29, 2011	14.57	14.80	14.57	14.75	724,341	+0.33(+2.28%)
Aug 26, 2011	14.35	14.56	14.19	14.42	794,922	+0.03(+0.22%)
Aug 25, 2011	14.54	14.72	14.32	14.38	666,207	-0.12(-0.84%)
Aug 24, 2011	14.34	14.62	14.24	14.51	780,693	+0.08(+0.59%)
Aug 23, 2011	14.06	14.42	13.91	14.42	1,176,752	+0.48(+3.46%)
Aug 22, 2011	14.68	14.74	13.91	13.94	1,129,196	-0.38(-2.63%)
Aug 19, 2011	14.26	14.54	14.14	14.32	1,107,849	-0.12(-0.81%)
Aug 18, 2011	14.93	14.94	14.22	14.43	1,707,162	-0.74(-4.89%)
Aug 17, 2011	15.25	15.44	15.10	15.18	879,754	-0.04(-0.28%)
Aug 16, 2011	15.22	15.29	14.94	15.22	1,311,510	-0.17(-1.10%)
Aug 15, 2011	15.03	15.44	15.03	15.39	922,554	+0.37(+2.47%)
Aug 12, 2011	15.45	15.62	14.94	15.02	1,130,411	-0.16(-1.08%)
Aug 11, 2011	15.09	15.39	15.00	15.18	1,723,577	+0.11(+0.70%)
Aug 10, 2011	14.53	15.56	14.38	15.07	2,441,164	+0.42(+2.86%)
Aug 09, 2011	14.03	14.85	13.63	14.66	2,357,363	+1.24(+9.26%)
Aug 08, 2011	14.03	14.26	13.28	13.41	2,888,413	-1.23(-8.41%)
Aug 05, 2011	14.86	14.98	13.65	14.64	3,041,255	-0.22(-1.46%)
Aug 04, 2011	15.47	15.48	14.68	14.86	2,875,025	-0.62(-3.98%)
Aug 03, 2011	15.59	15.68	15.18	15.48	1,272,721	-0.09(-0.57%)
Aug 02, 2011	15.55	15.66	15.50	15.57	1,612,546	+0.01(+0.07%)
Aug 01, 2011	15.60	15.69	15.55	15.56	2,195,674	+0.18(+1.19%)
Jul 29, 2011	14.94	15.46	14.91	15.37	971,892	+0.27(+1.79%)
Jul 28, 2011	14.96	15.33	14.91	15.10	864,603	+0.04(+0.28%)
Jul 27, 2011	15.12	15.20	14.95	15.06	1,325,009	-0.13(-0.82%)
Jul 26, 2011	15.35	15.50	15.17	15.19	715,043	-0.20(-1.29%)
Jul 25, 2011	15.43	15.52	15.32	15.38	787,697	-0.16(-1.01%)
Jul 22, 2011	15.51	15.55	15.49	15.54	621,446	+0.07(+0.44%)
Jul 21, 2011	15.61	15.67	15.41	15.47	753,818	-0.09(-0.60%)
Jul 20, 2011	15.58	15.66	15.45	15.57	1,111,667	+0.02(+0.13%)
Jul 19, 2011	15.44	15.56	15.39	15.55	663,501	+0.15(+0.95%)
Jul 18, 2011	15.49	15.59	15.32	15.40	509,508	-0.08(-0.54%)
Jul 15, 2011	15.43	15.56	15.38	15.48	840,595	+0.08(+0.51%)
Jul 14, 2011	15.38	15.54	15.33	15.41	650,902	+0.03(+0.17%)
Jul 13, 2011	15.38	15.58	15.35	15.38	663,501	-0.01(-0.03%)
Jul 12, 2011	15.33	15.43	15.30	15.38	694,924	-0.01(-0.03%)
Jul 11, 2011	15.58	15.58	15.37	15.39	762,123	-0.24(-1.57%)
Jul 08, 2011	15.59	15.71	15.57	15.63	790,072	-0.05(-0.30%)
Jul 07, 2011	15.68	15.74	15.63	15.68	736,932	+0.05(+0.33%)
Jul 06, 2011	15.64	15.71	15.57	15.63	999,314	-0.06(-0.40%)
Jul 05, 2011	15.67	15.76	15.66	15.69	861,213	-0.02(-0.10%)
Jul 01, 2011	15.63	15.73	15.60	15.71	956,361	+0.04(+0.23%)
Jun 30, 2011	15.67	15.70	15.58	15.67	1,797,384	-0.02(-0.10%)
Jun 29, 2011	15.53	15.70	15.45	15.69	3,059,497	+0.16(+1.01%)
Jun 28, 2011	15.46	15.58	15.41	15.53	11,497,401	-0.57(-3.53%)
Jun 27, 2011	16.00	16.11	15.84	16.10	730,712	+0.18(+1.11%)
Jun 24, 2011	15.74	15.92	15.66	15.92	723,067	+0.23(+1.46%)
Jun 23, 2011	15.53	15.72	15.30	15.69	712,155	+0.06(+0.37%)
Jun 22, 2011	15.44	15.74	15.44	15.63	481,411	+0.10(+0.64%)
Jun 21, 2011	15.42	15.56	15.34	15.54	936,256	+0.23(+1.53%)
Jun 20, 2011	15.14	15.33	15.13	15.30	866,833	+0.34(+2.26%)
Jun 17, 2011	15.24	15.34	14.90	14.96	3,099,360	-0.27(-1.78%)
Jun 16, 2011	15.56	15.64	15.18	15.23	736,138	-0.32(-2.08%)
Jun 15, 2011	15.68	15.72	15.44	15.56	1,239,384	-0.05(-0.33%)
Jun 14, 2011	15.62	15.67	15.53	15.61	992,723	+0.10(+0.64%)
Jun 13, 2011	15.66	15.76	15.40	15.51	731,780	-0.17(-1.10%)
Jun 10, 2011	15.55	15.70	15.51	15.68	885,639	+0.12(+0.77%)
Jun 09, 2011	15.34	15.56	15.30	15.56	489,339	+0.26(+1.67%)
Jun 08, 2011	15.26	15.52	15.19	15.31	802,065	+0.01(+0.03%)
Jun 07, 2011	15.38	15.43	15.25	15.30	703,944	-0.05(-0.34%)
Jun 06, 2011	15.58	15.61	15.34	15.35	485,381	-0.27(-1.70%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.